Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort S&P500 -2X ETF (NY: SDS )

24.84 -0.04 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 140.51 145.13 137.53 143.72 5,627,977 +4.30(+3.08%)
Mar 30, 2020 146.50 148.91 138.62 139.42 5,239,088 -9.68(-6.49%)
Mar 27, 2020 149.43 151.64 141.35 149.10 5,616,976 +8.12(+5.76%)
Mar 26, 2020 156.22 156.84 139.18 140.98 5,951,103 -18.97(-11.86%)
Mar 25, 2020 162.17 169.34 146.93 159.95 6,255,366 -4.50(-2.74%)
Mar 24, 2020 180.09 181.88 163.55 164.45 5,105,678 -37.04(-18.38%)
Mar 23, 2020 192.53 209.21 190.74 201.49 5,475,331 +10.46(+5.48%)
Mar 20, 2020 171.28 191.73 168.64 191.03 4,590,838 +15.64(+8.92%)
Mar 19, 2020 178.54 188.67 166.48 175.38 4,820,707 -0.09(-0.05%)
Mar 18, 2020 181.98 192.16 169.44 175.47 4,938,608 +15.22(+9.50%)
Mar 17, 2020 173.31 185.32 156.16 160.26 4,731,785 -21.77(-11.96%)
Mar 16, 2020 181.55 188.01 163.04 182.03 4,938,130 +33.55(+22.60%)
Mar 13, 2020 159.41 179.25 148.43 148.48 6,621,519 -33.17(-18.26%)
Mar 12, 2020 176.28 181.88 160.63 181.65 7,046,299 +29.69(+19.54%)
Mar 11, 2020 146.03 155.45 144.75 151.96 3,457,911 +13.38(+9.66%)
Mar 10, 2020 142.91 155.31 138.53 138.58 5,553,126 -15.93(-10.31%)
Mar 09, 2020 154.69 155.03 145.41 154.51 4,099,004 +21.20(+15.91%)
Mar 06, 2020 137.31 139.66 132.36 133.30 5,989,985 +4.19(+3.25%)
Mar 05, 2020 127.22 131.04 124.49 129.11 5,395,642 +8.06(+6.66%)
Mar 04, 2020 126.99 129.34 120.86 121.05 4,812,202 -10.74(-8.15%)
Mar 03, 2020 124.59 134.25 121.10 131.79 6,305,547 +6.83(+5.47%)
Mar 02, 2020 135.42 138.58 124.87 124.96 6,281,640 -12.11(-8.83%)
Feb 28, 2020 143.76 146.69 136.65 137.07 7,815,000 +1.37(+1.01%)
Feb 27, 2020 129.39 135.71 125.95 135.71 7,925,751 +11.21(+9.01%)
Feb 26, 2020 122.28 125.06 119.21 124.49 6,002,040 +1.04(+0.84%)
Feb 25, 2020 115.35 124.26 114.93 123.45 7,271,948 +6.93(+5.94%)
Feb 24, 2020 115.96 117.23 114.22 116.53 4,760,750 +7.40(+6.78%)
Feb 21, 2020 107.95 109.74 107.72 109.13 2,082,739 +2.17(+2.03%)
Feb 20, 2020 106.44 109.04 105.88 106.96 1,793,406 +0.94(+0.89%)
Feb 19, 2020 106.40 106.59 105.55 106.02 750,676 -1.04(-0.97%)
Feb 18, 2020 107.25 108.05 106.77 107.06 1,130,616 +0.56(+0.53%)
Feb 14, 2020 106.63 107.38 106.44 106.49 981,788 -0.33(-0.31%)
Feb 13, 2020 107.58 107.76 106.16 106.82 1,437,086 +0.28(+0.26%)
Feb 12, 2020 106.92 107.20 106.40 106.54 906,676 -1.41(-1.31%)
Feb 11, 2020 107.34 108.28 106.77 107.95 1,675,271 -0.33(-0.30%)
Feb 10, 2020 110.64 110.64 108.28 108.28 1,068,264 -1.60(-1.46%)
Feb 07, 2020 109.55 110.31 109.04 109.88 1,812,091 +1.13(+1.04%)
Feb 06, 2020 108.80 109.55 108.66 108.75 1,225,700 -0.71(-0.65%)
Feb 05, 2020 109.88 110.97 109.32 109.46 1,844,543 -2.55(-2.27%)
Feb 04, 2020 112.76 112.99 111.39 112.00 1,844,337 -3.49(-3.02%)
Feb 03, 2020 116.15 116.25 114.08 115.49 2,089,321 -1.84(-1.57%)
Jan 31, 2020 113.65 117.97 113.52 117.33 2,807,121 +4.19(+3.71%)
Jan 30, 2020 115.44 116.06 112.99 113.14 2,264,861 -0.75(-0.66%)
Jan 29, 2020 112.66 114.03 112.48 113.89 1,245,569 +0.19(+0.17%)
Jan 28, 2020 115.02 115.35 112.99 113.70 1,698,157 -2.45(-2.11%)
Jan 27, 2020 116.43 116.67 114.97 116.15 3,441,554 +3.67(+3.27%)
Jan 24, 2020 109.98 113.37 109.98 112.48 2,113,490 +1.98(+1.79%)
Jan 23, 2020 111.20 112.00 110.36 110.50 1,369,173 -0.19(-0.17%)
Jan 22, 2020 110.12 110.78 109.60 110.69 999,355 -0.05(-0.04%)
Jan 21, 2020 111.02 111.06 110.12 110.73 1,400,839 +0.47(+0.43%)
Jan 17, 2020 110.40 110.87 110.12 110.26 1,600,461 -0.66(-0.60%)
Jan 16, 2020 111.82 111.96 110.97 110.92 1,750,527 -1.88(-1.67%)
Jan 15, 2020 113.37 113.42 112.19 112.81 2,002,643 -0.52(-0.46%)
Jan 14, 2020 113.28 113.70 112.48 113.32 1,609,321 +0.42(+0.38%)
Jan 13, 2020 113.98 114.36 112.90 112.90 1,108,989 -1.60(-1.40%)
Jan 10, 2020 113.37 114.83 113.28 114.50 1,249,444 +0.66(+0.58%)
Jan 09, 2020 114.12 114.60 113.80 113.84 1,378,987 -1.56(-1.35%)
Jan 08, 2020 116.43 116.62 114.41 115.40 1,565,374 -1.18(-1.01%)
Jan 07, 2020 116.43 116.95 115.96 116.58 672,156 +0.61(+0.53%)
Jan 06, 2020 118.27 118.27 115.82 115.96 1,044,419 -0.61(-0.52%)
Jan 03, 2020 117.71 117.75 115.92 116.58 1,274,932 +1.56(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.